Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabine Royalty Trust (NY: SBR )

64.10 +0.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.50 10.52 9.855 10.09 157,118 -0.34(-3.23%)
Apr 29, 2004 10.73 10.81 10.41 10.43 75,317 -0.36(-3.36%)
Apr 28, 2004 10.76 10.98 10.73 10.79 33,337 +0.04(+0.36%)
Apr 27, 2004 10.71 10.94 10.71 10.76 71,922 +0.21(+2.00%)
Apr 26, 2004 10.40 10.79 10.40 10.54 55,871 +0.15(+1.47%)
Apr 23, 2004 10.45 10.51 10.37 10.39 57,723 -0.06(-0.56%)
Apr 22, 2004 10.47 10.48 10.41 10.45 53,710 +0.02(+0.19%)
Apr 21, 2004 10.37 10.45 10.32 10.43 26,546 +0.04(+0.34%)
Apr 20, 2004 10.33 10.47 10.28 10.40 108,964 -0.08(-0.74%)
Apr 19, 2004 10.40 10.48 10.40 10.47 53,710 +0.03(+0.25%)
Apr 16, 2004 10.43 10.51 10.39 10.45 121,928 +0.04(+0.34%)
Apr 15, 2004 10.50 10.50 10.39 10.41 91,369 -0.15(-1.41%)
Apr 14, 2004 10.98 10.98 10.50 10.56 77,787 -0.48(-4.37%)
Apr 13, 2004 11.53 11.53 11.01 11.04 107,729 -0.70(-5.96%)
Apr 12, 2004 11.46 11.80 11.41 11.74 131,806 +0.44(+3.90%)
Apr 08, 2004 11.02 11.30 11.02 11.30 40,128 +0.35(+3.19%)
Apr 07, 2004 11.01 11.01 10.92 10.95 78,404 -0.01(-0.12%)
Apr 06, 2004 10.69 11.00 10.69 10.97 78,404 +0.23(+2.11%)
Apr 05, 2004 10.50 10.80 10.42 10.74 148,783 +0.28(+2.66%)
Apr 02, 2004 10.46 10.46 10.32 10.46 26,546 +0.08(+0.75%)
Apr 01, 2004 10.53 10.53 10.37 10.38 34,880 -0.15(-1.45%)
Mar 31, 2004 10.53 10.61 10.48 10.54 69,144 +0.03(+0.31%)
Mar 30, 2004 10.19 10.51 10.19 10.50 89,825 +0.40(+3.91%)
Mar 29, 2004 9.946 10.20 9.946 10.11 52,784 +0.33(+3.38%)
Mar 26, 2004 10.04 10.08 9.748 9.777 72,848 -0.27(-2.68%)
Mar 25, 2004 10.22 10.22 10.04 10.05 60,192 -0.15(-1.43%)
Mar 24, 2004 10.43 10.43 10.19 10.19 32,102 -0.23(-2.18%)
Mar 23, 2004 10.43 10.46 10.37 10.42 25,620 +0.04(+0.34%)
Mar 22, 2004 10.46 10.50 10.37 10.38 44,449 -0.06(-0.59%)
Mar 19, 2004 10.39 10.45 10.34 10.44 37,350 +0.12(+1.19%)
Mar 18, 2004 10.24 10.40 10.24 10.32 26,546 +0.08(+0.76%)
Mar 17, 2004 10.23 10.27 10.18 10.24 30,868 +0.06(+0.54%)
Mar 16, 2004 10.23 10.37 10.11 10.19 80,256 -0.06(-0.54%)
Mar 15, 2004 10.14 10.24 10.11 10.24 35,498 +0.14(+1.35%)
Mar 12, 2004 9.952 10.16 9.913 10.11 49,388 +0.16(+1.56%)
Mar 11, 2004 10.04 10.04 9.832 9.952 48,462 -0.14(-1.38%)
Mar 10, 2004 10.09 10.17 9.991 10.09 51,240 -0.04(-0.35%)
Mar 09, 2004 10.15 10.19 10.12 10.13 34,263 -0.04(-0.35%)
Mar 08, 2004 9.884 10.23 9.884 10.16 54,945 +0.25(+2.48%)
Mar 05, 2004 9.881 10.02 9.865 9.916 34,263 +0.10(+1.02%)
Mar 04, 2004 10.03 10.03 9.696 9.816 62,970 -0.17(-1.72%)
Mar 03, 2004 9.907 10.04 9.907 9.988 24,077 +0.08(+0.82%)
Mar 02, 2004 10.01 10.01 9.881 9.907 42,597 -0.04(-0.39%)
Mar 01, 2004 9.712 9.946 9.690 9.946 62,970 +0.30(+3.09%)
Feb 27, 2004 9.703 9.703 9.605 9.648 31,176 -0.04(-0.40%)
Feb 26, 2004 9.635 9.699 9.635 9.686 20,681 +0.10(+1.05%)
Feb 25, 2004 9.557 9.599 9.541 9.586 19,138 +0.06(+0.58%)
Feb 24, 2004 9.492 9.541 9.405 9.531 65,748 +0.01(+0.10%)
Feb 23, 2004 9.579 9.599 9.463 9.521 33,954 -0.01(-0.10%)
Feb 20, 2004 9.570 9.680 9.486 9.531 26,546 -0.01(-0.10%)
Feb 19, 2004 9.638 9.686 9.524 9.541 33,646 -0.05(-0.51%)
Feb 18, 2004 9.573 9.683 9.573 9.589 29,633 -0.10(-1.00%)
Feb 17, 2004 9.479 9.686 9.479 9.686 36,115 +0.21(+2.19%)
Feb 13, 2004 9.450 9.486 9.414 9.479 22,224 +0.04(+0.41%)
Feb 12, 2004 9.375 9.443 9.375 9.440 26,237 +0.04(+0.45%)
Feb 11, 2004 9.217 9.421 9.213 9.398 107,420 +0.23(+2.51%)
Feb 10, 2004 9.110 9.200 8.993 9.168 95,382 +0.11(+1.18%)
Feb 09, 2004 8.909 9.071 8.909 9.061 94,456 +0.17(+1.89%)
Feb 06, 2004 8.948 8.957 8.553 8.893 242,622 -0.25(-2.73%)
Feb 05, 2004 9.589 9.615 9.090 9.142 157,118 -0.45(-4.66%)
Feb 04, 2004 9.725 9.732 9.573 9.589 95,999 -0.27(-2.70%)
Feb 03, 2004 9.800 9.903 9.800 9.855 57,105 +0.09(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.